CTCP Nước - Môi trường Bình Dương (bwe)

43.50
-0.50
(-1.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.10 0.23% 2,198,900 -641,160 0
42.20
44.40
43.50
2 tháng
(2026-04-13) 		0.80 1.85% 7,091,200 -2,410,199 0
42.20
44.40
43.50
3 tháng
(2026-03-16) 		1.75 4.14% 12,126,000 -2,745,699 -4.5
41.55
44.40
43.50
6 tháng
(2025-12-15) 		-0.46 -1.04% 23,251,600 -2,593,699 3.0
40.82
46.07
43.50
12 tháng
(2025-06-17) 		-2.36 -5.09% 43,694,500 -7,212,398 -209.7
40.82
49.27
43.50
24 tháng
(2024-06-24) 		2.14 5.12% 102,334,300 -11,007,801 -297.7
38.49
50.83
43.50
36 tháng
(2023-06-28) 		7.36 20.10% 160,335,100 -12,570,757 -366.2
32.99
50.83
43.50
60 tháng
(2021-07-08) 		17.51 66.09% 295,443,300 -10,414,787 -304.7
26.49
50.83
43.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
19.02
 186,420 19.24 19.24 18.86 1,010 90,280 -2.2
27/10/2020
19.24
 155,690 19.28 19.28 19.05 6,160 50,650 -1.1
26/10/2020
19.28
 252,290 19.28 19.28 18.98 5,230 69,520 -1.6
23/10/2020
19.28
 490,940 19.28 19.28 18.90 800 359,280 -9.1
22/10/2020
19.28
 387,600 19.28 19.36 18.79 1,600 132,250 -3.3
21/10/2020
19.28
 244,210 19.47 19.47 19.20 0 74,340 -1.9
20/10/2020
19.47
 176,740 19.43 19.51 19.28 2,800 10,500 -0.2
19/10/2020
19.43
 97,280 19.58 19.58 19.28 8,100 5,780 0.1
16/10/2020
19.58
 337,890 19.66 19.66 19.20 0 11,730 -0.3
15/10/2020
19.66
 605,530 19.58 19.66 19.17 5,660 11,790 -0.2
14/10/2020
19.58
 197,230 19.55 19.66 19.36 4,500 19,010 -0.4
13/10/2020
19.55
 280,100 19.55 19.89 19.51 0 73,700 -1.9
12/10/2020
19.55
 897,120 19.28 20.04 19.28 157,530 31,000 3.3
09/10/2020
19.28
 310,840 19.58 19.58 19.17 26,100 4,870 0.5
08/10/2020
19.58
 316,200 19.66 19.81 19.36 1,170 11,350 -0.3
07/10/2020
19.66
 288,350 19.66 19.92 19.58 21,830 11,660 0.3
06/10/2020
19.66
 726,140 19.96 20.07 19.66 180,540 3,750 4.6
05/10/2020
19.96
 358,720 19.96 20.04 19.85 115,250 23,680 2.4
02/10/2020
19.96
 447,560 19.96 20.00 19.66 540 56,210 -1.5
01/10/2020
19.96
 193,830 20.04 20.04 19.85 10,240 0 0.3
30/09/2020
20.04
 207,170 20.11 20.11 19.89 0 5,180 -0.1
29/09/2020
20.11
 683,380 20.11 20.15 19.92 33,240 42,110 -0.2
28/09/2020
20.11
 555,350 20.00 20.11 19.96 50,240 107,640 -1.5
25/09/2020
20.00
 432,650 19.96 20.04 19.85 13,000 90,000 -2.0
24/09/2020
19.96
 353,740 19.89 19.96 19.70 5,900 50,000 -1.2
23/09/2020
19.89
 215,000 19.89 19.96 19.77 23,090 35,100 -0.3
22/09/2020
19.89
 333,050 19.85 19.92 19.77 920 0 0.0
21/09/2020
19.85
 64,990 19.81 19.92 19.73 870 0 0.0
18/09/2020
19.81
 192,790 19.77 19.96 19.66 93,840 3,000 2.4
17/09/2020
19.77
 160,360 19.73 19.81 19.58 12,250 11,410 0.0
16/09/2020
19.73
 81,860 19.81 19.81 19.58 0 7,540 -0.2
15/09/2020
19.81
 202,010 19.81 19.89 19.58 159,800 120,000 1.0
14/09/2020
19.81
 204,730 19.96 20.04 19.77 27,700 38,110 -0.3
11/09/2020
19.96
 327,870 19.89 20.07 19.89 0 160,610 -4.2
10/09/2020
19.89
 534,030 19.66 20.41 19.89 500 185,000 -4.9
09/09/2020
19.66
 339,290 19.28 19.96 19.28 13,360 198,000 -4.8
08/09/2020
19.28
 337,990 19.05 19.43 19.05 15,120 225,070 -5.3
07/09/2020
19.05
 342,630 19.24 19.28 19.02 20 222,540 -5.6
04/09/2020
19.24
 126,060 19.28 19.28 18.90 1,120 6,090 -0.1
03/09/2020
19.28
 160,470 19.32 19.66 19.28 20,600 99,000 -2.0
01/09/2020
19.32
 76,410 19.28 19.39 19.05 240 3,800 -0.1
31/08/2020
19.28
 278,880 19.81 19.81 18.98 5,310 0 0.1
28/08/2020
19.81
 455,770 19.96 19.96 18.60 3,170 232,050 -6.0
27/08/2020
19.96
 380,400 19.89 20.19 19.77 66,210 194,920 -3.4
26/08/2020
19.89
 286,470 20.04 20.04 19.85 37,450 140,000 -2.7
25/08/2020
20.04
 234,430 19.77 20.41 19.77 6,130 52,000 -1.2
24/08/2020
19.77
 346,340 19.73 19.89 19.58 59,040 28,000 0.8
21/08/2020
19.73
 187,670 19.66 19.96 19.58 26,000 3,700 0.6
20/08/2020
19.66
 101,390 19.96 19.96 19.58 4,660 12,780 -0.2
19/08/2020
19.96
 191,040 19.89 20.26 19.92 4,990 37,940 -0.9
18/08/2020
19.89
 710,610 19.13 19.92 18.98 17,860 293,000 -7.2
17/08/2020
19.13
 171,250 19.24 19.28 18.90 2,040 134,740 -3.4
14/08/2020
19.24
 187,930 19.20 19.24 19.13 28,500 89,980 -1.6
13/08/2020
19.20
 189,090 19.09 19.28 19.09 170,380 232,490 -1.6
12/08/2020
19.09
 112,820 19.17 19.24 19.09 0 11,190 -0.3
11/08/2020
19.17
 111,050 19.17 19.24 19.02 2,300 1,700 0.0
10/08/2020
19.17
 92,370 19.05 19.20 18.94 120 1,000 -0.0
07/08/2020
19.05
 197,460 19.13 19.20 19.02 510 770 -0.0
06/08/2020
19.13
 101,370 19.28 19.28 19.02 4,470 300 0.1
05/08/2020
19.28
 149,830 19.05 19.28 19.02 6,170 500 0.1
04/08/2020
19.05
 185,590 18.90 19.28 19.05 4,550 0 0.1
03/08/2020
18.90
 158,040 18.60 18.90 18.22 26,780 0 0.7
31/07/2020
18.60
 138,690 18.60 18.90 18.37 33,330 0 0.8
30/07/2020
18.60
 102,980 17.88 18.75 17.88 84,100 33,330 1.2
29/07/2020
17.88
 333,090 18.07 18.07 17.69 84,100 33,330 1.2
28/07/2020
18.07
 359,630 17.35 18.37 17.35 95,400 136,760 -1.0
27/07/2020
17.35
 377,770 18.45 18.45 17.24 119,690 1,600 2.7
24/07/2020
18.45
 332,140 19.24 19.24 18.07 52,910 7,930 1.1
23/07/2020
19.24
 461,440 19.43 19.51 18.90 57,000 224,050 -4.2
22/07/2020
19.43
 418,150 18.83 19.58 18.90 18,400 163,790 -3.7
21/07/2020
18.83
 230,150 18.75 19.02 18.60 400 90,900 -2.3
20/07/2020
18.75
 265,210 18.49 18.75 18.45 119,010 122,100 -0.1
17/07/2020
18.49
 84,650 18.15 18.49 18.15 19,460 0 0.5
16/07/2020
18.15
 119,920 18.03 18.22 18.00 16,420 6,460 0.2
15/07/2020
18.03
 110,140 18.00 18.15 17.96 124,030 100,000 0.6
14/07/2020
18.00
 164,910 18.03 18.07 17.92 25,000 78,710 -1.3
13/07/2020
18.03
 104,640 18.07 18.18 18.00 15,250 560 0.4
10/07/2020
18.07
 254,370 18.15 18.15 18.03 36,260 103,220 -1.6
09/07/2020
18.15
 121,730 18.18 18.37 18.11 16,300 68,040 -1.2
08/07/2020
18.18
 72,140 18.37 18.49 18.07 10,470 1,610 0.2
07/07/2020
18.37
 172,640 18.34 18.71 18.34 11,350 26,100 -0.4
06/07/2020
18.34
 53,550 18.37 18.37 18.26 3,270 0 0.1
03/07/2020
18.37
 183,010 18.15 18.45 18.11 4,060 500 0.1
02/07/2020
18.15
 126,680 18.00 18.22 17.88 20,240 0 0.5
01/07/2020
18.00
 31,970 17.81 18.07 17.69 8,620 0 0.2
30/06/2020
17.81
 202,580 17.58 18.00 17.69 75,000 110 1.8
29/06/2020
17.58
 157,760 18.11 18.11 17.47 23,000 180 0.5
26/06/2020
18.11
 94,300 18.15 18.15 18.03 14,000 630 0.3
25/06/2020
18.15
 87,440 18.15 18.15 17.77 13,000 6,690 0.2
24/06/2020
18.15
 175,630 18.15 18.22 18.00 26,880 4,780 0.5
23/06/2020
18.15
 248,100 18.26 18.26 18.07 33,470 1,190 0.8
22/06/2020
18.26
 173,190 18.26 18.45 18.11 24,960 0 0.6
19/06/2020
18.26
 82,980 18.07 18.30 17.96 13,830 0 0.3
18/06/2020
18.07
 114,270 17.84 18.07 17.92 49,780 140 1.2
17/06/2020
17.84
 102,040 18.03 18.30 17.77 15,500 0 0.4
16/06/2020
18.03
 212,360 17.58 18.03 17.62 16,520 2,000 0.3
15/06/2020
17.58
 369,720 17.54 18.07 17.54 34,380 10,700 0.6
12/06/2020
17.54
 243,990 17.96 17.96 17.05 30,060 4,660 0.6
11/06/2020
17.96
 316,170 18.22 18.49 17.88 92,710 10,690 2.0
10/06/2020
18.22
 301,140 17.73 18.45 17.47 37,490 1,450 0.9

Chính sách bảo mật | Điều khoản sử dụng |